EPA:EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	42.34	42.81	42.15	42.72	42.72	0.58%	6,561
Sep 21, 2026	42.10	42.50	42.08	42.48	42.48	3.04%	3,973
Sep 18, 2026	41.54	41.61	41.30	41.22	41.22	-0.43%	43,801
Sep 17, 2026	40.92	41.40	40.92	41.40	41.40	1.38%	4,239
Sep 16, 2026	40.74	40.89	40.58	40.84	40.84	1.53%	35,942
Sep 15, 2026	40.44	40.54	40.20	40.22	40.22	-0.35%	6,385
Sep 14, 2026	40.80	40.86	40.22	40.36	40.36	-3.31%	34,167
Sep 11, 2026	41.35	41.65	41.35	41.74	41.74	1.30%	2,882
Sep 10, 2026	41.90	41.90	41.04	41.21	41.21	-1.61%	17,187
Sep 9, 2026	42.22	42.22	41.80	41.88	41.88	-0.72%	969
Sep 8, 2026	41.85	42.24	41.70	42.19	42.19	0.38%	7,446
Sep 7, 2026	42.15	42.15	41.97	42.03	42.03	1.03%	18,351
Sep 4, 2026	41.04	41.61	41.03	41.60	41.60	1.84%	3,534
Sep 3, 2026	40.58	40.86	40.55	40.85	40.85	0.29%	6,895
Sep 2, 2026	40.48	40.74	40.20	40.73	40.73	-0.38%	6,373
Sep 1, 2026	41.25	41.25	40.70	40.88	40.88	0.64%	11,790
Aug 31, 2026	40.83	40.85	40.61	40.62	40.62	-0.90%	5,043
Aug 28, 2026	40.93	41.03	40.90	40.99	40.99	0.60%	13,125
Aug 27, 2026	40.85	40.96	40.63	40.75	40.75	0.43%	17,515
Aug 26, 2026	40.66	40.71	40.50	40.57	40.57	0.56%	3,215
Aug 25, 2026	40.16	40.45	40.15	40.35	40.35	1.69%	16,309
Aug 24, 2026	39.98	40.14	39.50	39.68	39.68	-1.53%	32,136
Aug 21, 2026	40.41	40.55	40.21	40.29	40.29	1.04%	45,944
Aug 20, 2026	39.96	39.99	39.41	39.88	39.88	0.54%	75,589
Aug 19, 2026	39.57	39.99	39.50	39.66	39.66	0.42%	43,139
Aug 18, 2026	40.22	40.23	39.40	39.50	39.50	-4.32%	38,107
Aug 17, 2026	40.84	41.25	40.81	41.28	41.28	2.13%	16,538
Aug 14, 2026	40.62	40.79	40.50	40.42	40.42	-0.89%	9,295
Aug 13, 2026	40.41	40.85	40.25	40.79	40.79	1.08%	31,810
Aug 12, 2026	39.87	40.42	39.87	40.35	40.35	2.01%	41,036
Aug 11, 2026	39.30	39.68	39.23	39.56	39.56	1.15%	59,639
Aug 10, 2026	39.26	39.35	39.05	39.11	39.11	-0.57%	27,400
Aug 7, 2026	39.14	39.74	39.04	39.33	39.33	-0.39%	23,088
Aug 6, 2026	39.08	39.59	38.78	39.49	39.49	-0.74%	12,584
Aug 5, 2026	39.83	39.93	39.46	39.78	39.78	0.18%	22,210
Aug 4, 2026	39.01	39.71	38.93	39.71	39.71	3.72%	18,098
Aug 3, 2026	38.82	38.82	37.92	38.29	38.29	-0.29%	62,981
Jul 31, 2026	39.35	39.48	38.38	38.40	38.40	1.67%	11,099
Jul 30, 2026	36.53	37.78	36.30	37.77	37.77	2.64%	40,656
Jul 29, 2026	37.09	37.37	36.66	36.80	36.80	-2.83%	12,846
Jul 28, 2026	37.84	37.87	37.37	37.87	37.87	-1.51%	28,093
Jul 27, 2026	39.53	39.64	38.37	38.45	38.45	-1.93%	14,835
Jul 24, 2026	39.32	39.58	38.94	39.20	39.20	-0.66%	7,482
Jul 23, 2026	40.17	40.17	40.00	39.46	39.46	-1.46%	1,126
Jul 22, 2026	39.63	39.94	39.47	40.05	40.05	-0.12%	5,922
Jul 21, 2026	39.69	39.97	39.69	40.10	40.10	2.95%	106
Jul 20, 2026	38.47	39.12	38.47	38.95	38.95	0.87%	2,188
Jul 17, 2026	38.13	38.74	37.76	38.61	38.61	-1.76%	2,181
Jul 16, 2026	39.71	39.72	39.05	39.30	39.30	-1.61%	14,659
Jul 15, 2026	40.74	40.74	39.84	39.95	39.95	-1.15%	13,931